Skip to main content

7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

98.53 -0.43 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 92.19 92.50 92.18 92.34 6,581,146 +0.12(+0.13%)
Jul 28, 2023 92.14 92.34 92.05 92.23 6,007,388 +0.30(+0.33%)
Jul 27, 2023 92.58 92.69 91.80 91.93 8,836,416 -1.01(-1.09%)
Jul 26, 2023 92.83 92.99 92.56 92.94 5,059,691 +0.32(+0.34%)
Jul 25, 2023 92.43 92.68 92.42 92.62 4,229,601 -0.17(-0.19%)
Jul 24, 2023 93.18 93.28 92.76 92.80 7,725,321 -0.22(-0.24%)
Jul 21, 2023 93.14 93.23 92.99 93.02 4,727,951 +0.08(+0.08%)
Jul 20, 2023 93.20 93.24 92.78 92.94 9,835,737 -0.74(-0.79%)
Jul 19, 2023 93.53 93.74 93.36 93.68 5,245,436 +0.32(+0.34%)
Jul 18, 2023 93.56 93.67 93.31 93.36 3,759,889 +0.11(+0.11%)
Jul 17, 2023 93.17 93.34 93.06 93.26 3,299,452 +0.15(+0.17%)
Jul 14, 2023 93.36 93.48 93.07 93.10 7,766,678 -0.46(-0.49%)
Jul 13, 2023 93.24 93.63 93.15 93.57 10,101,177 +0.77(+0.83%)
Jul 12, 2023 92.51 92.92 92.37 92.80 8,558,774 +0.90(+0.98%)
Jul 11, 2023 91.88 92.03 91.75 91.90 6,560,005 +0.19(+0.21%)
Jul 10, 2023 91.38 91.84 91.38 91.71 6,866,020 +0.47(+0.52%)
Jul 07, 2023 91.21 91.58 91.19 91.23 6,819,631 -0.12(-0.13%)
Jul 06, 2023 91.40 91.49 91.01 91.35 9,626,839 -0.75(-0.82%)
Jul 05, 2023 92.55 92.59 91.99 92.10 10,560,949 -0.44(-0.48%)
Jul 03, 2023 92.90 93.19 92.55 92.55 4,859,589 -0.40(-0.43%)
Jun 30, 2023 92.78 93.00 92.66 92.95 7,795,474 +0.20(+0.22%)
Jun 29, 2023 92.85 92.93 92.58 92.75 8,593,581 -0.96(-1.03%)
Jun 28, 2023 93.47 93.75 93.28 93.71 5,463,899 +0.38(+0.40%)
Jun 27, 2023 93.64 93.81 93.21 93.33 4,939,174 -0.33(-0.35%)
Jun 26, 2023 93.67 93.74 93.49 93.66 3,094,134 +0.23(+0.25%)
Jun 23, 2023 93.78 93.81 93.31 93.43 4,273,702 +0.38(+0.41%)
Jun 22, 2023 93.29 93.45 92.97 93.04 4,263,310 -0.53(-0.57%)
Jun 21, 2023 93.24 93.65 93.09 93.57 5,320,791 +0.09(+0.09%)
Jun 20, 2023 93.38 93.71 93.38 93.49 5,692,516 +0.28(+0.30%)
Jun 16, 2023 93.15 93.38 92.94 93.21 6,794,946 -0.40(-0.43%)
Jun 15, 2023 93.44 93.68 93.31 93.61 6,193,441 -1.50(-1.58%)
May 08, 2023 95.10 95.31 95.06 95.11 7,315,530 -0.59(-0.61%)
May 05, 2023 95.66 95.74 95.46 95.70 11,723,992 -0.52(-0.54%)
May 04, 2023 95.98 96.76 95.96 96.22 12,515,317 -0.02(-0.02%)
May 03, 2023 95.87 96.26 95.70 96.23 9,932,655 +0.62(+0.65%)
May 02, 2023 94.71 95.64 94.65 95.61 8,897,057 +1.23(+1.30%)
May 01, 2023 95.14 95.20 94.26 94.38 18,169,890 -1.12(-1.18%)
Apr 28, 2023 95.37 95.52 95.16 95.51 9,525,369 +0.71(+0.75%)
Apr 27, 2023 95.03 95.07 94.69 94.80 5,289,778 -0.62(-0.65%)
Apr 26, 2023 95.77 95.89 95.27 95.42 6,164,067 -0.37(-0.39%)
Apr 25, 2023 95.39 95.83 95.37 95.79 13,655,190 +0.94(+0.99%)
Apr 24, 2023 94.65 94.87 94.59 94.85 5,371,250 +0.46(+0.49%)
Apr 21, 2023 94.83 94.90 94.32 94.39 6,211,254 -0.23(-0.24%)
Apr 20, 2023 94.60 94.70 94.50 94.62 4,811,781 +0.55(+0.58%)
Apr 19, 2023 94.06 94.15 93.83 94.08 4,853,818 -0.20(-0.21%)
Apr 18, 2023 94.16 94.49 94.14 94.28 5,285,276 +0.15(+0.16%)
Apr 17, 2023 94.37 94.42 94.10 94.13 5,932,276 -0.60(-0.64%)
Apr 14, 2023 94.88 94.90 94.61 94.73 5,188,301 -0.47(-0.49%)
Apr 13, 2023 95.67 95.83 95.12 95.20 41,621,136 -0.32(-0.33%)
Apr 12, 2023 95.68 95.72 95.08 95.52 6,116,231 +0.28(+0.29%)
Apr 11, 2023 95.35 95.36 95.02 95.24 5,700,447 -0.04(-0.04%)
Apr 10, 2023 95.47 95.53 95.16 95.28 6,292,152 -0.95(-0.99%)
Apr 06, 2023 96.23 96.45 96.20 96.22 4,453,318 +0.03(+0.03%)
Apr 05, 2023 96.15 96.50 96.05 96.20 6,533,804 +0.40(+0.42%)
Apr 04, 2023 94.78 95.90 94.76 95.79 7,062,336 +0.61(+0.64%)
Apr 03, 2023 94.62 95.34 94.55 95.18 7,546,254 +0.45(+0.47%)
Mar 31, 2023 94.37 94.80 94.22 94.73 6,623,123 +0.52(+0.55%)
Mar 30, 2023 93.99 94.30 93.96 94.22 4,350,037 +0.14(+0.15%)
Mar 29, 2023 93.88 94.26 93.85 94.07 14,025,362 -0.16(-0.17%)
Mar 28, 2023 94.09 94.38 94.01 94.24 14,073,549 -0.06(-0.06%)
Mar 27, 2023 94.56 94.75 94.26 94.29 8,667,911 -1.18(-1.23%)
Mar 24, 2023 96.00 96.13 95.35 95.47 12,697,856 +0.03(+0.03%)
Mar 23, 2023 94.74 95.52 94.60 95.44 7,448,412 +0.54(+0.57%)
Mar 22, 2023 93.50 94.97 93.42 94.90 11,200,784 +1.23(+1.32%)
Mar 21, 2023 93.84 94.10 93.53 93.66 10,307,751 -0.82(-0.87%)
Mar 20, 2023 95.02 95.03 94.27 94.49 8,352,019 -0.38(-0.40%)
Mar 17, 2023 94.49 95.22 94.40 94.87 12,863,035 +1.11(+1.18%)
Mar 16, 2023 95.13 95.35 93.64 93.76 14,902,672 -0.85(-0.90%)
Mar 15, 2023 94.86 95.36 94.16 94.61 26,468,048 +1.35(+1.44%)
Mar 14, 2023 93.75 93.84 93.07 93.26 60,354,100 -0.89(-0.94%)
Mar 13, 2023 94.57 95.01 93.80 94.15 25,039,438 +1.13(+1.21%)
Mar 10, 2023 92.53 93.10 92.39 93.02 11,552,479 +1.68(+1.84%)
Mar 09, 2023 90.93 91.48 90.87 91.34 13,077,509 +0.56(+0.62%)
Mar 08, 2023 91.16 91.33 90.66 90.78 5,402,539 -0.03(-0.03%)
Mar 07, 2023 90.96 91.07 90.59 90.81 5,287,239 +0.01(+0.01%)
Mar 06, 2023 91.17 91.20 90.73 90.80 3,940,785 -0.16(-0.18%)
Mar 03, 2023 90.71 90.96 90.44 90.96 5,960,770 +0.73(+0.81%)
Mar 02, 2023 90.12 90.31 90.04 90.23 13,552,536 -0.37(-0.41%)
Mar 01, 2023 90.93 91.08 90.56 90.61 8,713,449 -0.73(-0.80%)
Feb 28, 2023 90.92 91.36 90.80 91.34 4,917,160 +0.14(+0.16%)
Feb 27, 2023 91.24 91.34 91.04 91.19 3,872,113 +0.28(+0.30%)
Feb 24, 2023 90.89 91.04 90.72 90.92 11,278,277 -0.55(-0.60%)
Feb 23, 2023 91.14 91.56 91.10 91.47 7,401,764 +0.35(+0.39%)
Feb 22, 2023 91.22 91.38 91.07 91.12 31,596,356 +0.16(+0.18%)
Feb 21, 2023 91.33 91.40 90.93 90.95 11,933,021 -1.00(-1.09%)
Feb 17, 2023 91.50 91.98 91.47 91.96 4,760,472 +0.26(+0.28%)
Feb 16, 2023 91.78 91.97 91.61 91.70 32,237,704 -0.31(-0.33%)
Feb 15, 2023 92.12 92.32 91.88 92.00 5,205,180 -0.28(-0.30%)
Feb 14, 2023 92.41 92.63 92.03 92.28 7,479,143 -0.42(-0.45%)
Feb 13, 2023 92.49 92.75 92.47 92.70 18,098,290 +0.22(+0.24%)
Feb 10, 2023 92.85 92.88 92.41 92.48 5,546,333 -0.45(-0.48%)
Feb 09, 2023 93.59 93.61 92.82 92.93 7,776,686 -0.42(-0.45%)
Feb 08, 2023 93.10 93.36 92.90 93.35 6,434,937 +0.34(+0.37%)
Feb 07, 2023 93.14 93.60 92.96 93.00 5,952,628 -0.23(-0.25%)
Feb 06, 2023 93.38 93.51 93.19 93.23 5,766,888 -0.81(-0.86%)
Feb 03, 2023 94.24 94.43 93.92 94.04 5,522,158 -1.02(-1.07%)
Feb 02, 2023 95.40 95.58 95.04 95.06 6,105,071 -0.04(-0.04%)
Feb 01, 2023 94.62 95.16 94.26 95.10 21,147,988 +0.68(+0.72%)
Jan 31, 2023 94.38 94.46 93.98 94.42 5,102,623 +0.48(+0.51%)
Jan 30, 2023 93.98 94.18 93.90 93.95 2,715,617 -0.30(-0.31%)
Jan 27, 2023 94.03 95.06 94.00 94.24 6,641,016 -0.14(-0.15%)
Jan 26, 2023 94.55 94.72 94.25 94.39 3,021,112 -0.34(-0.36%)
Jan 25, 2023 94.69 94.92 94.42 94.73 3,072,028 +0.10(+0.11%)
Jan 24, 2023 94.20 94.64 93.89 94.62 3,719,759 +0.54(+0.58%)
Jan 23, 2023 94.07 94.36 94.04 94.08 4,554,671 -0.30(-0.32%)
Jan 20, 2023 94.53 94.65 94.28 94.39 9,269,898 -0.63(-0.66%)
Jan 19, 2023 95.00 95.15 94.82 95.01 4,485,529 -0.18(-0.19%)
Jan 18, 2023 95.05 95.23 94.75 95.19 8,328,133 +1.28(+1.36%)
Jan 17, 2023 93.90 94.25 93.88 93.92 3,896,963 -0.29(-0.31%)
Jan 13, 2023 94.47 94.70 94.09 94.21 5,856,242 -0.50(-0.53%)
Jan 12, 2023 94.19 94.72 93.73 94.72 6,060,385 +0.84(+0.89%)
Jan 11, 2023 93.56 93.90 93.50 93.88 7,479,208 +0.60(+0.64%)
Jan 10, 2023 93.48 93.59 93.11 93.28 4,231,063 -0.59(-0.63%)
Jan 09, 2023 93.52 94.04 93.46 93.87 5,239,824 +0.24(+0.25%)
Jan 06, 2023 92.48 93.68 92.40 93.63 7,152,915 +1.19(+1.29%)
Jan 05, 2023 92.03 92.53 91.91 92.44 3,338,977 -0.13(-0.14%)
Jan 04, 2023 92.64 92.72 92.31 92.58 8,195,473 +0.70(+0.77%)
Jan 03, 2023 92.23 92.32 91.69 91.87 7,153,475 +0.71(+0.78%)
Dec 30, 2022 91.24 91.63 91.00 91.16 5,299,432 -0.38(-0.42%)
Dec 29, 2022 91.34 91.62 91.29 91.54 4,225,641 +0.45(+0.49%)
Dec 28, 2022 91.44 91.52 91.07 91.09 3,321,551 -0.22(-0.24%)
Dec 27, 2022 91.58 91.76 91.27 91.31 5,023,130 -0.77(-0.84%)
Dec 23, 2022 92.06 92.27 92.03 92.08 3,325,348 -0.42(-0.45%)
Dec 22, 2022 92.55 92.78 92.45 92.50 2,251,758 -0.03(-0.03%)
Dec 21, 2022 92.80 92.83 92.40 92.53 4,630,038 +0.11(+0.12%)
Dec 20, 2022 92.40 92.62 92.31 92.42 4,412,679 -0.68(-0.73%)
Dec 19, 2022 93.32 93.33 93.02 93.09 4,151,339 -0.76(-0.81%)
Dec 16, 2022 93.43 94.02 93.34 93.85 4,657,534 -0.24(-0.25%)
Dec 15, 2022 94.04 94.23 93.80 94.09 4,564,393 +0.18(+0.19%)
Dec 14, 2022 93.71 94.03 93.29 93.91 6,877,715 +0.26(+0.27%)
Dec 13, 2022 94.17 94.29 93.56 93.65 8,270,911 +0.84(+0.90%)
Dec 12, 2022 93.38 93.46 92.70 92.82 5,465,969 -0.13(-0.14%)
Dec 09, 2022 93.37 93.44 92.95 92.95 4,572,169 -0.69(-0.74%)
Dec 08, 2022 93.68 93.92 93.52 93.64 5,606,355 -0.53(-0.56%)
Dec 07, 2022 93.74 94.28 93.70 94.17 5,670,205 +0.82(+0.88%)
Dec 06, 2022 93.02 93.48 92.94 93.36 6,075,867 +0.57(+0.61%)
Dec 05, 2022 93.18 93.21 92.74 92.79 6,627,791 -0.95(-1.01%)
Dec 02, 2022 93.01 93.75 92.72 93.74 6,088,837 +0.19(+0.20%)
Dec 01, 2022 92.71 93.57 92.68 93.55 18,558,786 +1.01(+1.09%)
Nov 30, 2022 91.55 92.54 91.39 92.54 7,517,884 +0.82(+0.90%)
Nov 29, 2022 91.73 92.03 91.68 91.71 3,540,598 -0.39(-0.42%)
Nov 28, 2022 92.17 92.29 91.97 92.10 4,449,673 +0.04(+0.04%)
Nov 25, 2022 91.83 92.07 91.81 92.06 1,419,184 -0.03(-0.03%)
Nov 23, 2022 91.72 92.13 91.63 92.09 5,523,679 +0.49(+0.54%)
Nov 22, 2022 91.46 91.69 91.37 91.60 5,835,462 +0.52(+0.57%)
Nov 21, 2022 91.52 91.58 91.05 91.08 4,723,217 -0.06(-0.06%)
Nov 18, 2022 91.46 91.57 91.11 91.13 3,272,171 -0.32(-0.35%)
Nov 17, 2022 91.51 91.61 91.26 91.46 6,315,819 -0.63(-0.68%)
Nov 16, 2022 91.83 92.17 91.62 92.08 6,476,738 +0.67(+0.74%)
Nov 15, 2022 91.18 91.47 90.95 91.41 7,213,921 +0.67(+0.74%)
Nov 14, 2022 90.86 90.86 90.56 90.73 4,537,793 -0.22(-0.24%)
Nov 11, 2022 90.73 91.07 90.68 90.95 2,995,984 -0.19(-0.21%)
Nov 10, 2022 90.47 91.18 90.47 91.14 10,135,087 +2.00(+2.24%)
Nov 09, 2022 88.74 89.20 88.68 89.14 3,860,055 +0.30(+0.34%)
Nov 08, 2022 88.50 89.00 88.47 88.84 4,935,791 +0.59(+0.67%)
Nov 07, 2022 88.68 88.73 88.23 88.25 4,524,595 -0.31(-0.35%)
Nov 04, 2022 88.77 89.07 88.55 88.56 5,576,851 -0.19(-0.21%)
Nov 03, 2022 88.35 88.92 88.34 88.75 8,864,427 -0.39(-0.44%)
Nov 02, 2022 89.41 89.94 88.91 89.14 7,998,600 -0.15(-0.17%)
Nov 01, 2022 90.02 90.05 89.14 89.29 6,399,214 -0.02(-0.02%)
Oct 31, 2022 89.33 89.45 88.93 89.31 4,848,838 -0.41(-0.45%)
Oct 28, 2022 89.60 90.05 89.47 89.72 5,983,100 -0.46(-0.51%)
Oct 27, 2022 89.83 90.31 89.56 90.18 7,651,159 +0.63(+0.71%)
Oct 26, 2022 89.31 89.70 89.30 89.55 7,074,911 +0.45(+0.51%)
Oct 25, 2022 88.96 89.34 88.88 89.09 6,661,213 +1.10(+1.25%)
Oct 24, 2022 88.08 88.38 87.68 88.00 6,565,487 -0.11(-0.13%)
Oct 21, 2022 87.60 88.28 87.48 88.11 7,958,616 +0.20(+0.23%)
Oct 20, 2022 88.36 88.59 87.84 87.91 6,066,105 -0.66(-0.75%)
Oct 19, 2022 88.81 88.99 88.51 88.57 6,090,814 -0.94(-1.05%)
Oct 18, 2022 89.52 89.68 88.99 89.51 4,235,509 +0.23(+0.25%)
Oct 17, 2022 89.83 89.97 89.23 89.28 3,398,895 +0.09(+0.11%)
Oct 14, 2022 90.17 90.18 89.14 89.19 6,223,394 -0.50(-0.56%)
Oct 13, 2022 88.90 90.10 88.89 89.69 6,575,320 -0.38(-0.42%)
Oct 12, 2022 89.65 90.19 89.59 90.07 6,181,430 +0.29(+0.33%)
Oct 11, 2022 89.85 90.28 89.53 89.77 5,812,440 +0.23(+0.25%)
Oct 10, 2022 89.94 90.00 89.22 89.55 4,047,748 -0.53(-0.59%)
Oct 07, 2022 90.05 90.37 89.93 90.08 5,375,722 -0.44(-0.49%)
Oct 06, 2022 90.87 90.99 90.40 90.52 12,028,777 -0.50(-0.55%)
Oct 05, 2022 91.34 91.37 90.80 91.02 9,094,983 -0.87(-0.95%)
Oct 04, 2022 92.07 92.42 91.72 91.89 7,781,849 +0.19(+0.21%)
Oct 03, 2022 91.50 92.38 91.28 91.70 11,183,076 +1.08(+1.19%)
Sep 30, 2022 91.26 91.47 90.32 90.63 9,370,681 -0.24(-0.26%)
Sep 29, 2022 90.62 91.18 90.53 90.86 6,414,417 -0.42(-0.47%)
Sep 28, 2022 90.54 91.39 90.18 91.29 8,972,969 +2.01(+2.25%)
Sep 27, 2022 89.92 90.02 89.23 89.28 9,181,294 -0.61(-0.68%)
Sep 26, 2022 90.91 90.92 89.76 89.89 8,489,834 -1.52(-1.66%)
Sep 23, 2022 91.26 91.55 90.90 91.41 8,082,089 +0.11(+0.12%)
Sep 22, 2022 91.73 91.79 91.19 91.30 7,056,630 -1.40(-1.51%)
Sep 21, 2022 92.49 92.79 91.86 92.70 5,735,367 +0.37(+0.40%)
Sep 20, 2022 92.24 92.56 92.09 92.33 5,156,971 -0.58(-0.62%)
Sep 19, 2022 92.82 93.10 92.75 92.90 4,108,650 -0.26(-0.28%)
Sep 16, 2022 93.01 93.46 92.95 93.17 4,997,396 +0.08(+0.08%)
Sep 15, 2022 93.16 93.27 92.99 93.09 4,896,187 -0.32(-0.34%)
Sep 14, 2022 93.22 93.64 93.18 93.41 4,095,361 +0.05(+0.05%)
Sep 13, 2022 93.24 93.42 93.13 93.37 5,402,361 -0.53(-0.56%)
Sep 12, 2022 94.39 94.46 93.72 93.89 4,272,939 -0.23(-0.24%)
Sep 09, 2022 94.32 94.50 94.01 94.12 6,122,586 +0.01(+0.01%)
Sep 08, 2022 94.45 94.66 94.11 94.11 6,115,222 -0.35(-0.37%)
Sep 07, 2022 94.22 94.57 94.17 94.46 7,593,869 +0.61(+0.65%)
Sep 06, 2022 94.32 94.35 93.80 93.85 7,169,912 -1.06(-1.11%)
Sep 02, 2022 94.75 95.16 94.62 94.90 6,081,659 +0.53(+0.56%)
Sep 01, 2022 94.50 94.71 94.16 94.38 10,941,130 -0.76(-0.79%)
Aug 31, 2022 95.39 95.60 94.97 95.13 6,151,559 -0.40(-0.41%)
Aug 30, 2022 95.56 95.87 95.21 95.53 4,747,336 -0.03(-0.03%)
Aug 29, 2022 95.74 95.74 95.42 95.56 4,686,592 -0.55(-0.57%)
Aug 26, 2022 96.00 96.35 95.77 96.10 5,874,597 -0.11(-0.12%)
Aug 25, 2022 95.68 96.25 95.56 96.22 7,050,688 +0.61(+0.64%)
Aug 24, 2022 95.70 95.79 95.46 95.60 3,718,567 -0.32(-0.33%)
Aug 23, 2022 96.00 96.59 95.86 95.92 8,228,401 -0.24(-0.25%)
Aug 22, 2022 96.51 96.56 96.11 96.16 4,377,729 -0.42(-0.44%)
Aug 19, 2022 96.72 96.78 96.47 96.58 7,085,728 -0.84(-0.86%)
Aug 18, 2022 97.49 97.76 97.34 97.42 3,935,669 +0.19(+0.19%)
Aug 17, 2022 97.37 97.41 97.04 97.23 6,755,392 -0.66(-0.67%)
Aug 16, 2022 97.82 97.93 97.44 97.89 3,439,718 -0.11(-0.12%)
Aug 15, 2022 98.18 98.32 97.97 98.01 3,650,763 +0.31(+0.32%)
Aug 12, 2022 97.69 97.73 97.38 97.70 4,380,668 +0.39(+0.40%)
Aug 11, 2022 98.19 98.29 97.21 97.31 8,817,015 -0.65(-0.66%)
Aug 10, 2022 98.35 98.69 97.95 97.96 7,703,563 +0.06(+0.06%)
Aug 09, 2022 97.92 98.09 97.81 97.90 4,047,638 -0.29(-0.30%)
Aug 08, 2022 98.02 98.24 97.93 98.20 7,089,234 +0.57(+0.59%)
Aug 05, 2022 97.76 97.79 97.40 97.62 10,665,835 -1.43(-1.45%)
Aug 04, 2022 98.66 99.08 98.52 99.05 10,475,993 +0.50(+0.51%)
Aug 03, 2022 97.99 98.56 97.47 98.55 8,307,514 +0.41(+0.41%)
Aug 02, 2022 99.49 99.66 98.08 98.15 9,835,583 -1.38(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.